ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046890/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160458,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6750,-50,5,-0.74,1324210600,196249,99.00,6820,6830,6720,8840,4760,6800,6747.60,8.40,0,-95165,6946,6872,6806,6732,6666,6910,6770,292,2040,500,4890,10,1,58305400,3936,-17.58,0.55,12,0.34,-384.00,12318.00,10870,20241014,-37.90,6720,20250306,0.45,7830,-13.79,20250120,6720,0.45,20250306,10870,-37.90,20241014,6720,0.45,20250306,1.78,N,046890,500,291 억,,4898753,N,N,60,N,00,N
20250306,150457,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6750,-50,5,-0.74,1228762475,182108,91.86,6820,6830,6720,8840,4760,6800,6747.44,8.40,0,-95780,6946,6872,6806,6732,6666,6910,6770,292,2040,500,4890,10,1,58305400,3936,-17.58,0.55,12,0.31,-384.00,12318.00,10870,20241014,-37.90,6720,20250306,0.45,7830,-13.79,20250120,6720,0.45,20250306,10870,-37.90,20241014,6720,0.45,20250306,1.78,N,046890,500,291 억,,4898753,N,N,39,N,00,N
20250306,140457,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6740,-60,5,-0.88,1105433255,163821,82.64,6820,6830,6720,8840,4760,6800,6747.81,8.40,0,-90810,6946,6872,6806,6732,6666,6910,6770,292,2040,500,4890,10,1,58305400,3930,-17.55,0.55,12,0.28,-384.00,12318.00,10870,20241014,-37.99,6720,20250306,0.30,7830,-13.92,20250120,6720,0.30,20250306,10870,-37.99,20241014,6720,0.30,20250306,1.78,N,046890,500,291 억,,4898753,N,N,39,N,00,N
20250306,130457,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6740,-60,5,-0.88,1040033825,154125,77.75,6820,6830,6720,8840,4760,6800,6747.99,8.40,0,-84447,6946,6872,6806,6732,6666,6910,6770,292,2040,500,4890,10,1,58305400,3930,-17.55,0.55,12,0.26,-384.00,12318.00,10870,20241014,-37.99,6720,20250306,0.30,7830,-13.92,20250120,6720,0.30,20250306,10870,-37.99,20241014,6720,0.30,20250306,1.78,N,046890,500,291 억,,4898753,N,N,39,N,00,N
20250306,120457,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6760,-40,5,-0.59,787990530,116722,58.88,6820,6830,6720,8840,4760,6800,6751.00,8.40,0,-59373,6946,6872,6806,6732,6666,6910,6770,292,2040,500,4890,10,1,58305400,3941,-17.60,0.55,12,0.20,-384.00,12318.00,10870,20241014,-37.81,6720,20250306,0.60,7830,-13.67,20250120,6720,0.60,20250306,10870,-37.81,20241014,6720,0.60,20250306,1.78,N,046890,500,291 억,,4898753,N,N,39,N,00,N
20250306,110455,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6740,-60,5,-0.88,614238480,90951,45.88,6820,6830,6720,8840,4760,6800,6753.51,8.40,0,-44332,6946,6872,6806,6732,6666,6910,6770,292,2040,500,4890,10,1,58305400,3930,-17.55,0.55,12,0.16,-384.00,12318.00,10870,20241014,-37.99,6720,20250306,0.30,7830,-13.92,20250120,6720,0.30,20250306,10870,-37.99,20241014,6720,0.30,20250306,1.78,N,046890,500,291 억,,4898753,N,N,39,N,00,N
20250306,100457,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6740,-60,5,-0.88,312544370,46146,23.28,6820,6830,6730,8840,4760,6800,6772.95,8.40,0,-27794,6946,6872,6806,6732,6666,6910,6770,292,2040,500,4890,10,1,58305400,3930,-17.55,0.55,12,0.08,-384.00,12318.00,10870,20241014,-37.99,6730,20250306,0.15,7830,-13.92,20250120,6730,0.15,20250306,10870,-37.99,20241014,6730,0.15,20250306,1.78,N,046890,500,291 억,,4898753,N,N,39,N,00,N
20250306,090500,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6800,0,3,0.00,25432915,3735,1.88,6820,6830,6800,8840,4760,6800,6809.35,8.40,0,-580,6946,6872,6806,6732,6666,6910,6770,292,2040,500,4890,10,1,58305400,3965,-17.71,0.55,12,0.01,-384.00,12318.00,10870,20241014,-37.44,6740,20250304,0.89,7830,-13.15,20250120,6740,0.89,20250304,10870,-37.44,20241014,6740,0.89,20250304,1.78,N,046890,500,291 억,,4898753,N,N,39,N,00,N
20250305,160453,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6800,40,2,0.59,1334421490,196981,102.37,6760,6880,6740,8780,4740,6760,6774.23,8.41,0,-8247,6973,6866,6803,6696,6633,6835,6665,292,2020,500,4860,10,1,58305400,3965,-17.71,0.55,12,0.34,-384.00,12318.00,10870,20241014,-37.44,6740,20250305,0.89,7830,-13.15,20250120,6740,0.89,20250305,10870,-37.44,20241014,6740,0.89,20250305,1.77,N,046890,500,291 억,,4905654,N,N,34,N,00,N
20250305,150454,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6790,30,2,0.44,1225814900,180975,94.05,6760,6880,6740,8780,4740,6760,6773.40,8.41,0,-7214,6973,6866,6803,6696,6633,6835,6665,292,2020,500,4860,10,1,58305400,3959,-17.68,0.55,12,0.31,-384.00,12318.00,10870,20241014,-37.53,6740,20250305,0.74,7830,-13.28,20250120,6740,0.74,20250305,10870,-37.53,20241014,6740,0.74,20250305,1.77,N,046890,500,291 억,,4905654,N,N,38,N,00,N
20250305,140452,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6800,40,2,0.59,1128266225,166621,86.59,6760,6880,6740,8780,4740,6760,6771.45,8.41,0,-7506,6973,6866,6803,6696,6633,6835,6665,292,2020,500,4860,10,1,58305400,3965,-17.71,0.55,12,0.29,-384.00,12318.00,10870,20241014,-37.44,6740,20250305,0.89,7830,-13.15,20250120,6740,0.89,20250305,10870,-37.44,20241014,6740,0.89,20250305,1.77,N,046890,500,291 억,,4905654,N,N,38,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160458 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 6750 -50 5 -0.74 1324210600 196249 99.00 6820 6830 6720 8840 4760 6800 6747.60 8.40 0 -95165 6946 6872 6806 6732 6666 6910 6770 292 2040 500 4890 10 1 58305400 3936 -17.58 0.55 12 0.34 -384.00 12318.00 10870 20241014 -37.90 6720 20250306 0.45 7830 -13.79 20250120 6720 0.45 20250306 10870 -37.90 20241014 6720 0.45 20250306 1.78 N 046890 500 291 억 4898753 N N 60 N 00 N
3 20250306 150457 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 6750 -50 5 -0.74 1228762475 182108 91.86 6820 6830 6720 8840 4760 6800 6747.44 8.40 0 -95780 6946 6872 6806 6732 6666 6910 6770 292 2040 500 4890 10 1 58305400 3936 -17.58 0.55 12 0.31 -384.00 12318.00 10870 20241014 -37.90 6720 20250306 0.45 7830 -13.79 20250120 6720 0.45 20250306 10870 -37.90 20241014 6720 0.45 20250306 1.78 N 046890 500 291 억 4898753 N N 39 N 00 N
4 20250306 140457 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 6740 -60 5 -0.88 1105433255 163821 82.64 6820 6830 6720 8840 4760 6800 6747.81 8.40 0 -90810 6946 6872 6806 6732 6666 6910 6770 292 2040 500 4890 10 1 58305400 3930 -17.55 0.55 12 0.28 -384.00 12318.00 10870 20241014 -37.99 6720 20250306 0.30 7830 -13.92 20250120 6720 0.30 20250306 10870 -37.99 20241014 6720 0.30 20250306 1.78 N 046890 500 291 억 4898753 N N 39 N 00 N
5 20250306 130457 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 6740 -60 5 -0.88 1040033825 154125 77.75 6820 6830 6720 8840 4760 6800 6747.99 8.40 0 -84447 6946 6872 6806 6732 6666 6910 6770 292 2040 500 4890 10 1 58305400 3930 -17.55 0.55 12 0.26 -384.00 12318.00 10870 20241014 -37.99 6720 20250306 0.30 7830 -13.92 20250120 6720 0.30 20250306 10870 -37.99 20241014 6720 0.30 20250306 1.78 N 046890 500 291 억 4898753 N N 39 N 00 N
6 20250306 120457 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 6760 -40 5 -0.59 787990530 116722 58.88 6820 6830 6720 8840 4760 6800 6751.00 8.40 0 -59373 6946 6872 6806 6732 6666 6910 6770 292 2040 500 4890 10 1 58305400 3941 -17.60 0.55 12 0.20 -384.00 12318.00 10870 20241014 -37.81 6720 20250306 0.60 7830 -13.67 20250120 6720 0.60 20250306 10870 -37.81 20241014 6720 0.60 20250306 1.78 N 046890 500 291 억 4898753 N N 39 N 00 N
7 20250306 110455 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 6740 -60 5 -0.88 614238480 90951 45.88 6820 6830 6720 8840 4760 6800 6753.51 8.40 0 -44332 6946 6872 6806 6732 6666 6910 6770 292 2040 500 4890 10 1 58305400 3930 -17.55 0.55 12 0.16 -384.00 12318.00 10870 20241014 -37.99 6720 20250306 0.30 7830 -13.92 20250120 6720 0.30 20250306 10870 -37.99 20241014 6720 0.30 20250306 1.78 N 046890 500 291 억 4898753 N N 39 N 00 N
8 20250306 100457 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 6740 -60 5 -0.88 312544370 46146 23.28 6820 6830 6730 8840 4760 6800 6772.95 8.40 0 -27794 6946 6872 6806 6732 6666 6910 6770 292 2040 500 4890 10 1 58305400 3930 -17.55 0.55 12 0.08 -384.00 12318.00 10870 20241014 -37.99 6730 20250306 0.15 7830 -13.92 20250120 6730 0.15 20250306 10870 -37.99 20241014 6730 0.15 20250306 1.78 N 046890 500 291 억 4898753 N N 39 N 00 N
9 20250306 090500 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6800 0 3 0.00 25432915 3735 1.88 6820 6830 6800 8840 4760 6800 6809.35 8.40 0 -580 6946 6872 6806 6732 6666 6910 6770 292 2040 500 4890 10 1 58305400 3965 -17.71 0.55 12 0.01 -384.00 12318.00 10870 20241014 -37.44 6740 20250304 0.89 7830 -13.15 20250120 6740 0.89 20250304 10870 -37.44 20241014 6740 0.89 20250304 1.78 N 046890 500 291 억 4898753 N N 39 N 00 N
10 20250305 160453 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 6800 40 2 0.59 1334421490 196981 102.37 6760 6880 6740 8780 4740 6760 6774.23 8.41 0 -8247 6973 6866 6803 6696 6633 6835 6665 292 2020 500 4860 10 1 58305400 3965 -17.71 0.55 12 0.34 -384.00 12318.00 10870 20241014 -37.44 6740 20250305 0.89 7830 -13.15 20250120 6740 0.89 20250305 10870 -37.44 20241014 6740 0.89 20250305 1.77 N 046890 500 291 억 4905654 N N 34 N 00 N
11 20250305 150454 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 6790 30 2 0.44 1225814900 180975 94.05 6760 6880 6740 8780 4740 6760 6773.40 8.41 0 -7214 6973 6866 6803 6696 6633 6835 6665 292 2020 500 4860 10 1 58305400 3959 -17.68 0.55 12 0.31 -384.00 12318.00 10870 20241014 -37.53 6740 20250305 0.74 7830 -13.28 20250120 6740 0.74 20250305 10870 -37.53 20241014 6740 0.74 20250305 1.77 N 046890 500 291 억 4905654 N N 38 N 00 N
12 20250305 140452 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 6800 40 2 0.59 1128266225 166621 86.59 6760 6880 6740 8780 4740 6760 6771.45 8.41 0 -7506 6973 6866 6803 6696 6633 6835 6665 292 2020 500 4860 10 1 58305400 3965 -17.71 0.55 12 0.29 -384.00 12318.00 10870 20241014 -37.44 6740 20250305 0.89 7830 -13.15 20250120 6740 0.89 20250305 10870 -37.44 20241014 6740 0.89 20250305 1.77 N 046890 500 291 억 4905654 N N 38 N 00 N